Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 125.95 | 129.76 | 122.23 | 128.54 | 1,338,743 | +0.70(+0.55%) |
Apr 24, 2024 | 128.84 | 129.95 | 125.33 | 127.84 | 1,371,464 | +1.67(+1.32%) |
Apr 23, 2024 | 124.56 | 127.88 | 124.11 | 126.17 | 993,266 | +2.13(+1.72%) |
Apr 22, 2024 | 124.17 | 125.33 | 120.36 | 124.04 | 1,226,183 | +1.84(+1.51%) |
Apr 19, 2024 | 126.08 | 127.17 | 120.92 | 122.20 | 1,687,491 | -4.89(-3.85%) |
Apr 18, 2024 | 128.15 | 130.04 | 126.41 | 127.09 | 1,370,608 | -2.16(-1.67%) |
Apr 17, 2024 | 129.67 | 131.55 | 128.36 | 129.25 | 1,659,728 | -1.75(-1.34%) |
Apr 16, 2024 | 131.08 | 132.74 | 129.86 | 131.00 | 1,155,233 | -0.67(-0.51%) |
Apr 15, 2024 | 135.09 | 135.76 | 130.32 | 131.67 | 1,514,483 | -1.20(-0.90%) |
Apr 12, 2024 | 135.93 | 137.64 | 132.55 | 132.87 | 1,243,667 | -6.22(-4.47%) |
Apr 11, 2024 | 137.59 | 139.31 | 135.05 | 139.09 | 720,607 | +3.04(+2.23%) |
Apr 10, 2024 | 135.80 | 139.62 | 135.80 | 136.05 | 903,895 | -3.09(-2.22%) |
Apr 09, 2024 | 138.68 | 139.28 | 135.76 | 139.14 | 991,545 | +2.23(+1.63%) |
Apr 08, 2024 | 138.83 | 139.66 | 136.34 | 136.91 | 862,569 | -1.94(-1.40%) |
Apr 05, 2024 | 136.13 | 139.88 | 135.19 | 138.85 | 940,792 | +3.57(+2.64%) |
Apr 04, 2024 | 142.27 | 143.82 | 134.67 | 135.28 | 1,750,494 | -5.13(-3.65%) |
Apr 03, 2024 | 136.98 | 141.81 | 136.98 | 140.41 | 665,085 | +2.09(+1.51%) |
Apr 02, 2024 | 138.61 | 139.40 | 136.44 | 138.32 | 1,232,027 | -2.30(-1.64%) |
Apr 01, 2024 | 139.76 | 141.93 | 139.15 | 140.62 | 1,131,571 | +0.08(+0.06%) |
Mar 28, 2024 | 140.48 | 141.46 | 139.74 | 140.54 | 895,387 | -0.45(-0.32%) |
Mar 27, 2024 | 141.28 | 141.64 | 139.14 | 140.99 | 1,329,531 | +0.69(+0.49%) |
Mar 26, 2024 | 142.25 | 143.02 | 139.90 | 140.30 | 1,296,458 | -1.64(-1.16%) |
Mar 25, 2024 | 138.55 | 142.95 | 138.11 | 141.94 | 935,117 | +1.18(+0.84%) |
Mar 22, 2024 | 140.03 | 141.39 | 138.41 | 140.76 | 702,612 | +0.15(+0.11%) |
Mar 21, 2024 | 140.41 | 143.49 | 140.37 | 140.61 | 1,684,727 | +3.77(+2.76%) |
Mar 20, 2024 | 133.56 | 137.73 | 132.79 | 136.84 | 1,341,984 | +3.36(+2.52%) |
Mar 19, 2024 | 133.24 | 134.56 | 131.67 | 133.48 | 1,487,037 | -1.58(-1.17%) |
Mar 18, 2024 | 137.64 | 139.02 | 134.91 | 135.06 | 1,809,529 | -0.94(-0.69%) |
Mar 15, 2024 | 135.74 | 138.73 | 135.42 | 136.00 | 2,508,049 | -1.56(-1.13%) |
Mar 14, 2024 | 139.76 | 139.97 | 135.95 | 137.56 | 1,215,706 | -2.06(-1.48%) |
Mar 13, 2024 | 139.79 | 141.34 | 138.64 | 139.62 | 1,145,902 | -2.41(-1.70%) |
Mar 12, 2024 | 140.40 | 142.61 | 138.45 | 142.03 | 1,259,435 | +2.66(+1.91%) |
Mar 11, 2024 | 138.40 | 139.96 | 136.45 | 139.37 | 1,288,603 | -0.64(-0.46%) |
Mar 08, 2024 | 145.71 | 146.91 | 139.83 | 140.01 | 1,912,690 | -5.36(-3.69%) |
Mar 07, 2024 | 140.25 | 146.33 | 140.06 | 145.37 | 2,451,262 | +6.17(+4.43%) |
Mar 06, 2024 | 138.02 | 140.29 | 136.71 | 139.20 | 1,498,630 | +3.57(+2.63%) |
Mar 05, 2024 | 137.45 | 139.32 | 133.41 | 135.63 | 1,287,484 | -4.69(-3.34%) |
Mar 04, 2024 | 139.84 | 141.89 | 138.36 | 140.32 | 1,256,413 | +1.76(+1.27%) |
Mar 01, 2024 | 135.75 | 139.52 | 133.73 | 138.56 | 2,083,147 | +4.20(+3.13%) |
Feb 29, 2024 | 133.43 | 135.06 | 132.66 | 134.36 | 1,564,085 | +2.74(+2.08%) |
Feb 28, 2024 | 130.33 | 133.03 | 129.85 | 131.62 | 721,458 | -0.27(-0.20%) |
Feb 27, 2024 | 133.45 | 133.82 | 131.11 | 131.89 | 775,707 | -0.62(-0.47%) |
Feb 26, 2024 | 133.70 | 134.39 | 132.38 | 132.51 | 999,283 | -0.03(-0.02%) |
Feb 23, 2024 | 135.31 | 135.90 | 131.31 | 132.54 | 1,588,718 | -2.64(-1.95%) |
Feb 22, 2024 | 137.56 | 137.76 | 134.83 | 135.18 | 2,249,000 | +0.84(+0.63%) |
Feb 21, 2024 | 133.21 | 134.35 | 131.91 | 134.34 | 1,442,594 | -1.18(-0.87%) |
Feb 20, 2024 | 133.74 | 136.60 | 132.11 | 135.52 | 2,813,114 | -1.29(-0.94%) |
Feb 16, 2024 | 135.75 | 140.10 | 135.09 | 136.81 | 2,415,926 | +1.16(+0.86%) |
Feb 15, 2024 | 134.49 | 136.22 | 131.63 | 135.65 | 2,002,354 | +4.48(+3.42%) |
Feb 14, 2024 | 130.00 | 134.60 | 128.34 | 131.17 | 3,508,933 | +7.08(+5.71%) |
Feb 13, 2024 | 120.00 | 125.19 | 119.00 | 124.09 | 1,990,987 | -2.03(-1.61%) |
Feb 12, 2024 | 126.57 | 128.56 | 125.67 | 126.12 | 1,151,503 | -0.81(-0.64%) |
Feb 09, 2024 | 126.25 | 127.07 | 124.96 | 126.93 | 1,651,309 | +2.18(+1.75%) |
Feb 08, 2024 | 119.88 | 125.08 | 119.43 | 124.75 | 1,536,389 | +4.87(+4.06%) |
Feb 07, 2024 | 119.46 | 120.46 | 117.46 | 119.88 | 957,385 | +1.31(+1.10%) |
Feb 06, 2024 | 119.71 | 119.80 | 116.48 | 118.57 | 798,502 | -1.04(-0.87%) |
Feb 05, 2024 | 119.09 | 120.18 | 116.82 | 119.61 | 777,159 | +0.17(+0.14%) |
Feb 02, 2024 | 117.40 | 119.74 | 116.77 | 119.44 | 1,094,645 | +1.45(+1.23%) |